Blackstone Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	112.25	119.66	111.78	118.55	118.55	7.50%	7,996,513
Jun 3, 2026	109.99	112.00	107.03	110.28	110.28	-4.03%	8,049,238
Jun 2, 2026	116.35	118.24	114.51	114.91	114.91	-1.74%	4,839,813
Jun 1, 2026	116.81	119.84	115.50	116.94	116.94	-0.03%	5,364,242
May 29, 2026	115.91	117.74	115.06	116.97	116.97	0.71%	8,208,773
May 28, 2026	117.25	117.87	114.50	116.14	116.14	-1.58%	5,546,736
May 27, 2026	118.77	120.34	117.69	118.00	118.00	-0.10%	3,513,226
May 26, 2026	119.27	120.15	117.31	118.12	118.12	-0.33%	3,784,884
May 22, 2026	119.47	119.47	116.90	118.51	118.51	-0.05%	3,848,537
May 21, 2026	116.36	119.31	115.58	118.57	118.57	1.49%	4,561,310
May 20, 2026	114.85	117.56	112.70	116.83	116.83	2.25%	4,189,390
May 19, 2026	118.14	118.30	114.20	114.26	114.26	-2.38%	4,703,516
May 18, 2026	117.00	118.91	116.02	117.04	117.04	-0.72%	5,388,051
May 15, 2026	121.49	122.00	117.81	117.89	117.89	-3.73%	4,855,586
May 14, 2026	120.98	123.96	120.45	122.46	122.46	2.37%	3,383,965
May 13, 2026	121.60	121.73	118.50	119.62	119.62	-2.56%	4,997,301
May 12, 2026	121.26	123.20	120.00	122.76	122.76	1.12%	3,957,902
May 11, 2026	123.26	123.84	120.84	121.40	121.40	-1.91%	4,187,422
May 8, 2026	122.60	124.08	121.06	123.77	123.77	1.18%	3,294,470
May 7, 2026	124.52	125.08	121.92	122.33	122.33	-1.89%	5,131,408
May 6, 2026	125.00	125.71	122.91	124.69	124.69	1.61%	4,850,546
May 5, 2026	123.55	125.18	121.16	122.72	122.72	-0.30%	4,783,379
May 4, 2026	124.97	126.75	122.98	123.09	123.09	-1.66%	4,348,824
May 1, 2026	126.84	128.24	124.38	126.35	125.17	0.61%	5,648,674
Apr 30, 2026	120.41	125.85	118.39	125.58	124.41	4.80%	9,135,559
Apr 29, 2026	121.06	121.83	118.51	119.83	118.71	-1.39%	5,994,932
Apr 28, 2026	121.19	122.38	120.19	121.52	120.39	0.96%	6,240,692
Apr 27, 2026	121.98	123.72	118.85	120.37	119.25	-1.05%	5,662,024
Apr 24, 2026	122.01	122.91	120.13	121.65	120.51	-0.56%	4,983,807
Apr 23, 2026	126.32	126.75	120.02	122.33	121.19	-5.70%	10,221,595
Apr 22, 2026	130.68	131.94	128.61	129.73	128.52	0.96%	5,913,205
Apr 21, 2026	129.91	133.25	128.22	128.50	127.30	-0.38%	6,207,043
Apr 20, 2026	129.01	130.54	128.03	128.99	127.79	-0.07%	4,362,676
Apr 17, 2026	130.09	133.15	128.30	129.08	127.88	0.74%	7,638,214
Apr 16, 2026	131.97	132.74	128.00	128.13	126.93	-1.58%	6,150,192
Apr 15, 2026	128.39	131.19	126.77	130.19	128.98	3.06%	9,540,814
Apr 14, 2026	123.00	127.39	122.36	126.33	125.15	3.70%	8,699,421
Apr 13, 2026	115.54	121.95	115.20	121.82	120.68	6.09%	7,564,383
Apr 10, 2026	117.94	117.94	113.27	114.83	113.76	-1.77%	4,449,669
Apr 9, 2026	116.63	117.43	114.59	116.90	115.81	-0.65%	5,905,595
Apr 8, 2026	117.48	120.20	115.68	117.67	116.57	4.38%	8,228,730
Apr 7, 2026	110.88	113.50	110.62	112.73	111.68	0.44%	4,092,951
Apr 6, 2026	112.51	113.29	111.12	112.24	111.19	-0.72%	4,324,428
Apr 2, 2026	110.19	114.98	108.80	113.05	112.00	-1.12%	7,760,977
Apr 1, 2026	116.88	116.88	112.68	114.33	113.26	-0.57%	7,738,608
Mar 31, 2026	112.92	115.64	111.89	114.99	113.92	3.04%	8,733,349
Mar 30, 2026	109.30	113.27	108.75	111.60	110.56	3.27%	8,779,024
Mar 27, 2026	107.95	110.75	106.81	108.07	107.06	-1.42%	8,764,914
Mar 26, 2026	106.72	110.75	106.71	109.63	108.61	1.15%	6,995,024
Mar 25, 2026	110.66	111.70	107.36	108.38	107.37	0.37%	6,284,841